ALKS: Alkermes plc

As of Friday, January 27th, 2023

$ 29.02

+0.52 +1.82%

Open: 28.62
High: 29.05
Low: 28.50
Volume: 1,124,846
Previous Close on Thursday, January 26th, 2023

$ 28.50

+0.16 +0.56%

Open: 28.31
High: 28.55
Low: 28.16
Volume: 1,037,067
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2023-01-27 28.62 29.05 28.50 29.02 1,124,846 +0.52 +1.82
2023-01-26 28.31 28.55 28.16 28.50 1,037,067 +0.16 +0.56
2023-01-25 27.95 28.58 27.95 28.34 1,661,852 +0.36 +1.29
2023-01-24 27.17 27.98 27.05 27.98 844,400 +0.64 +2.34
2023-01-23 27.60 27.71 27.13 27.34 1,638,511 -0.38 -1.37
2023-01-20 28.13 28.82 27.69 27.72 1,931,738 -0.17 -0.61
2023-01-19 27.56 28.02 27.38 27.89 1,587,785 +0.23 +0.83
2023-01-18 28.68 28.68 27.61 27.66 1,816,816 -0.88 -3.08

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 29.05
On 2023-01-27
27.05
On 2023-01-24
1.30 4.69 28.58
On 2023-01-25
28.16
On 2023-01-26
-1.47 28.24
10D 29.05
On 2023-01-27
27.02
On 2023-01-13
1.46 5.30 28.82
On 2023-01-20
27.05
On 2023-01-24
-6.14 28.03
20D 29.05
On 2023-01-27
25.00
On 2023-01-05
3.76 14.89 27.65
On 2023-01-06
25.87
On 2023-01-09
-6.44 27.20
WTD 29.05
On 2023-01-27
27.05
On 2023-01-24
1.30 4.69 28.58
On 2023-01-25
28.16
On 2023-01-26
-1.47 28.24
MTD 29.05
On 2023-01-27
25.00
On 2023-01-05
2.89 11.06 27.65
On 2023-01-06
25.87
On 2023-01-09
-6.44 27.31
As of Friday, January 27th, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

83.23 +2.09 +2.58 7,703,521
KO

The Coca-Cola Company

60.49 -0.32 -0.53 13,798,924
PFE

Pfizer Inc.

43.79 -0.46 -1.04 22,750,889
VZ

Verizon Communications Inc.

40.64 +0.37 +0.92 17,017,653
VIX

CBOE Volatility Index

18.51 -0.22 -1.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,978.08 +28.67 +0.08 439,926,880
DJTA

Dow Jones Transportation Average

14,483.33 +191.14 +1.34 98,439,680
SPX

S&P 500 Index

4,070.56 +10.13 +0.25
OEX

S&P 100 Index

1,817.24 +8.42 +0.47
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

12,166.60 +115.12 +0.96